KION GROUP AG (FRA:KGX)
Germany flag Germany · Delayed Price · Currency is EUR
56.05
+1.25 (2.28%)
At close: Oct 23, 2025

KION GROUP AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202554.4056.0054.4056.0056.002.00%25
Oct 22, 202554.8054.9054.8054.9054.90-0.18%25
Oct 21, 202555.5555.5554.9555.0055.00-1.43%455
Oct 20, 202554.9555.8054.9555.8055.801.55%90
Oct 17, 202554.2554.9554.2554.9554.950.37%200
Oct 16, 202553.2054.7553.2054.7554.753.40%235
Oct 15, 202554.1554.1552.9552.9552.95-2.40%235
Oct 14, 202555.6555.6554.2554.2554.25-3.73%100
Oct 13, 202553.0056.3553.0056.3556.353.78%600
Oct 10, 202557.3057.3054.3054.3054.30-5.40%500
Oct 9, 202556.5057.4056.5057.4057.401.15%128
Oct 8, 202556.1056.8056.1056.7556.750.98%128
Oct 7, 202557.1557.3056.2056.2056.20-1.92%352
Oct 6, 202558.3558.3557.3057.3057.30-1.04%50
Oct 3, 202559.0060.0057.9057.9057.90-1.86%60
Oct 2, 202558.7060.1058.7059.0059.003.24%400
Oct 1, 202557.1557.1557.1557.1557.15-0.52%-
Sep 30, 202556.6557.4556.6557.4557.451.32%44
Sep 29, 202556.5056.9056.5056.7056.700.53%25
Sep 26, 202554.7556.4054.7556.4056.402.55%85
Sep 25, 202558.0558.0554.8555.0055.00-6.46%1,700
Sep 24, 202559.1559.1558.8058.8058.80-0.59%2,704
Sep 23, 202558.3059.4558.3059.1559.151.28%8
Sep 22, 202557.7058.4057.7058.4058.400.86%70
Sep 19, 202557.2557.9057.2557.9057.901.31%23
Sep 18, 202556.2057.1556.2057.1557.151.69%23
Sep 17, 202556.2056.2056.2056.2056.20-0.27%23
Sep 16, 202556.9556.9556.3556.3556.35-1.31%23
Sep 15, 202557.2057.2057.1057.1057.10-0.17%103
Sep 12, 202557.1557.2057.1557.2057.20-0.09%144
Sep 11, 202556.6057.2556.6057.2557.250.70%144
Sep 10, 202557.7057.7056.8556.8556.85-1.56%105
Sep 9, 202558.2558.2557.7557.7557.75-1.28%380
Sep 8, 202557.3558.6057.3558.5058.502.01%380
Sep 5, 202555.5557.3555.5557.3557.353.33%35
Sep 4, 202555.1556.1055.1555.5055.500.45%360
Sep 3, 202554.3055.4554.3055.2555.251.75%590
Sep 2, 202556.4056.4053.4554.3054.30-4.23%290
Sep 1, 202555.5056.7055.5056.7056.701.70%20
Aug 29, 202556.0556.0555.5555.7555.75-0.98%164
Aug 28, 202555.6056.3055.6056.3056.300.27%130
Aug 27, 202557.0557.0556.1556.1556.15-1.58%130
Aug 26, 202557.5057.5056.3557.0557.05-1.72%550
Aug 25, 202558.8559.1558.0558.0558.05-2.11%180
Aug 22, 202557.5059.4557.5059.3059.302.60%278
Aug 21, 202558.8559.2057.8057.8057.80-2.12%604
Aug 20, 202558.9559.9058.9559.0559.05-0.25%335
Aug 19, 202558.2559.6058.2559.2059.201.20%45
Aug 18, 202559.2059.2058.5058.5058.50-1.02%304
Aug 15, 202558.9059.4058.9059.1059.100.34%304